Spot 679.10
· 354 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 00:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.10 | 70.90 | 68.50 | +0.93 | 24.1% | 615 | 24.1% | -0.07 | 1.77 | 0.85 | 2.70 | — |
| — | 61.50 | 66.00 | 63.75 | +0.92 | 23.5% | 620 | 23.5% | -0.08 | 2.08 | 1.05 | 3.10 | — |
| — | 56.60 | 61.40 | 59.00 | +0.91 | 22.9% | 625 | 22.9% | -0.10 | 2.42 | 1.55 | 3.30 | — |
| — | 52.10 | 56.80 | 54.45 | +0.89 | 22.3% | 630 | 22.3% | -0.11 | 2.00 | 0.80 | 3.20 | — |
| — | 47.50 | 52.30 | 49.90 | +0.87 | 21.7% | 635 | 21.7% | -0.13 | 3.50 | 2.00 | 5.00 | — |
| — | 43.00 | 47.50 | 45.25 | +0.85 | 21.1% | 640 | 21.1% | -0.15 | 3.65 | 3.20 | 4.10 | — |
| — | 38.50 | 43.30 | 40.90 | +0.83 | 20.4% | 645 | 20.4% | -0.17 | 4.30 | 3.50 | 5.10 | — |
| — | 34.00 | 38.40 | 36.20 | +0.80 | 19.8% | 650 | 19.8% | -0.20 | 5.15 | 4.30 | 6.00 | — |
| — | 29.80 | 34.50 | 32.15 | +0.77 | 19.1% | 655 | 19.1% | -0.23 | 5.50 | 4.30 | 6.70 | — |
| — | 25.50 | 30.30 | 27.90 | +0.73 | 18.4% | 660 | 18.4% | -0.27 | 6.55 | 5.40 | 7.70 | — |
| — | 23.90 | 28.50 | 26.20 | +0.71 | 18.1% | 662.5 | 18.1% | -0.29 | 6.85 | 5.50 | 8.20 | — |
| — | 21.70 | 26.40 | 24.05 | +0.69 | 17.7% | 665 | 17.7% | -0.31 | 7.65 | 6.20 | 9.10 | — |
| — | 19.60 | 24.40 | 22.00 | +0.67 | 17.4% | 667.5 | 17.4% | -0.34 | 8.55 | 6.60 | 10.50 | — |
| — | 17.60 | 22.40 | 20.00 | +0.64 | 17.0% | 670 | 17.0% | -0.36 | 8.85 | 7.60 | 10.10 | — |
| — | 16.00 | 20.80 | 18.40 | +0.62 | 16.7% | 672.5 | 16.7% | -0.39 | 10.05 | 8.60 | 11.50 | — |
| — | 14.00 | 18.80 | 16.40 | +0.59 | 16.3% | 675 | 16.3% | -0.42 | 10.30 | 8.90 | 11.70 | — |
| — | 13.70 | 17.50 | 15.60 | +0.56 | 15.9% | 677.5 | 15.9% | -0.45 | 10.60 | 8.50 | 12.70 | — |
| — | 11.00 | 14.00 | 12.50 | +0.53 | 15.6% | 680 | 15.6% | -0.48 | 11.80 | 9.60 | 14.00 | — |
| — | 10.80 | 12.80 | 11.80 | +0.50 | 15.2% | 682.5 | 15.2% | -0.51 | 12.25 | 10.10 | 14.40 | — |
| — | 9.10 | 11.40 | 10.25 | +0.46 | 14.9% | 685 | 14.9% | -0.55 | 14.10 | 12.20 | 16.00 | — |
| — | 6.90 | 11.00 | 8.95 | +0.43 | 14.5% | 687.5 | 14.5% | -0.59 | 14.65 | 12.60 | 16.70 | — |
| — | 7.20 | 8.70 | 7.95 | +0.39 | 14.2% | 690 | 14.2% | -0.63 | 15.90 | 13.50 | 18.30 | — |
| — | 4.10 | 8.20 | 6.15 | +0.36 | 13.9% | 692.5 | 13.9% | -0.67 | 17.40 | 15.00 | 19.80 | — |
| — | 4.70 | 6.40 | 5.55 | +0.32 | 13.5% | 695 | 13.5% | -0.71 | 18.90 | 16.50 | 21.30 | — |
| — | 3.80 | 5.00 | 4.40 | +0.29 | 13.2% | 697.5 | 13.2% | -0.75 | 20.50 | 18.10 | 22.90 | — |
| — | 3.40 | 4.50 | 3.95 | +0.25 | 13.0% | 700 | 13.0% | -0.79 | 22.40 | 20.00 | 24.80 | — |
| — | 2.35 | 3.80 | 3.08 | +0.22 | 12.7% | 702.5 | 12.7% | -0.83 | 24.40 | 22.00 | 26.80 | — |
| — | 1.95 | 3.90 | 2.92 | +0.18 | 12.5% | 705 | 12.5% | -0.87 | 26.40 | 24.00 | 28.80 | — |
| — | 1.60 | 2.55 | 2.08 | +0.16 | 12.2% | 707.5 | 12.2% | -0.90 | 28.50 | 26.10 | 30.90 | — |
| — | 1.20 | 1.90 | 1.55 | +0.13 | 12.0% | 710 | 12.0% | -0.94 | 30.80 | 28.50 | 33.10 | — |
| — | — | 2.20 | — | +0.11 | 11.9% | 712.5 | 11.9% | -0.97 | 33.00 | 30.60 | 35.40 | — |
| — | 0.65 | 1.00 | 0.82 | +0.09 | 11.7% | 715 | 11.7% | -0.99 | 35.50 | 33.10 | 37.90 | — |
| — | — | 1.10 | — | +0.06 | 11.5% | 720 | 11.5% | -1.00 | 40.50 | 38.10 | 42.90 | — |
| — | — | 0.95 | — | +0.03 | 11.3% | 725 | 11.3% | -1.00 | 45.50 | 43.10 | 47.90 | — |
| — | — | 0.90 | — | +0.02 | 11.3% | 730 | 11.3% | -1.00 | 50.50 | 48.10 | 52.90 | — |
| — | — | 1.10 | — | +0.01 | 11.4% | 735 | 11.4% | -1.00 | 55.50 | 53.10 | 57.90 | — |
| — | — | 2.20 | — | +0.01 | 11.5% | 740 | 11.5% | -1.00 | 60.50 | 58.10 | 62.90 | — |
| — | — | 1.20 | — | +0.01 | 11.8% | 745 | 11.8% | -1.00 | 65.50 | 63.10 | 67.90 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.